Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-12-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $25.71 | $33.43 | 1,267,400 | — | — |
| 2024-12-30 | $25.29 | $32.89 | 1,173,200 | — | — |
| 2024-12-27 | $25.59 | $33.28 | 1,289,000 | — | — |
| 2024-12-26 | $26.01 | $33.82 | 1,013,200 | — | — |
| 2024-12-24 | $25.64 | $33.34 | 499,100 | — | — |
| 2024-12-23 | $25.66 | $33.37 | 1,094,400 | — | — |
| 2024-12-20 | $25.75 | $33.49 | 2,571,500 | — | — |
| 2024-12-19 | $25.73 | $33.46 | 1,145,800 | — | — |
| 2024-12-18 | $25.44 | $33.08 | 1,490,000 | — | — |
| 2024-12-17 | $26.41 | $34.34 | 1,354,100 | — | — |
| 2024-12-16 | $26.69 | $34.71 | 1,423,800 | — | — |
| 2024-12-13 | $27.45 | $35.70 | 966,600 | — | — |
| 2024-12-12 | $27.59 | $35.88 | 1,225,100 | — | — |
| 2024-12-11 | $27.29 | $35.49 | 876,400 | — | — |
| 2024-12-10 | $27.59 | $35.88 | 1,058,300 | — | — |
| 2024-12-09 | $27.94 | $36.33 | 1,592,200 | — | — |
| 2024-12-06 | $28.07 | $36.50 | 1,030,700 | — | — |
| 2024-12-05 | $28.43 | $36.97 | 1,349,000 | — | — |
| 2024-12-04 | $28.91 | $37.59 | 1,121,500 | — | — |
| 2024-12-03 | $28.42 | $36.96 | 1,302,400 | — | — |
| 2024-12-02 | $28.48 | $37.04 | 1,469,800 | — | — |
| 2024-11-29 | $28.54 | $37.11 | 635,500 | — | — |
| 2024-11-27 | $28.84 | $37.14 | 1,167,300 | — | — |
| 2024-11-26 | $28.34 | $36.50 | 1,145,600 | — | — |
| 2024-11-25 | $28.40 | $36.58 | 2,239,300 | — | — |
| 2024-11-22 | $28.07 | $36.15 | 1,408,300 | — | — |
| 2024-11-21 | $27.08 | $34.88 | 1,289,200 | — | — |
| 2024-11-20 | $27.15 | $34.97 | 1,232,000 | — | — |
| 2024-11-19 | $27.24 | $35.08 | 1,740,500 | — | — |
| 2024-11-18 | $26.88 | $34.62 | 1,482,300 | — | — |
| 2024-11-15 | $26.81 | $34.53 | 1,717,500 | — | — |
| 2024-11-14 | $26.93 | $34.68 | 1,950,200 | — | — |
| 2024-11-13 | $26.81 | $34.53 | 2,146,300 | — | — |
| 2024-11-12 | $26.37 | $33.96 | 1,377,200 | — | — |
| 2024-11-11 | $26.72 | $34.41 | 1,674,800 | — | — |
| 2024-11-08 | $26.36 | $33.95 | 1,634,300 | — | — |
| 2024-11-07 | $26.93 | $34.68 | 1,795,600 | — | — |
| 2024-11-06 | $27.31 | $35.17 | 3,627,500 | — | — |
| 2024-11-05 | $25.35 | $32.65 | 2,407,600 | — | — |
| 2024-11-04 | $25.41 | $32.73 | 1,781,300 | — | — |
| 2024-11-01 | $26.09 | $33.60 | 1,522,900 | — | — |
| 2024-10-31 | $25.63 | $33.01 | 2,035,100 | — | — |
| 2024-10-30 | $25.43 | $32.75 | 1,858,700 | — | — |
| 2024-10-29 | $26.38 | $33.98 | 1,170,200 | — | — |
| 2024-10-28 | $25.77 | $33.19 | 1,631,100 | — | — |
| 2024-10-25 | $25.09 | $32.32 | 804,800 | — | — |
| 2024-10-24 | $25.08 | $32.30 | 1,313,800 | — | — |
| 2024-10-23 | $25.39 | $32.70 | 1,998,200 | — | — |
| 2024-10-22 | $25.82 | $33.26 | 1,862,300 | — | — |
| 2024-10-21 | $25.85 | $33.29 | 3,071,900 | — | — |
| 2024-10-18 | $25.30 | $32.59 | 1,236,500 | — | — |
| 2024-10-17 | $24.98 | $32.17 | 1,978,100 | — | — |
| 2024-10-16 | $24.39 | $31.41 | 950,500 | — | — |
| 2024-10-15 | $24.30 | $31.30 | 1,154,600 | — | — |
| 2024-10-14 | $24.18 | $31.14 | 1,791,300 | — | — |
| 2024-10-11 | $24.37 | $31.39 | 1,044,200 | — | — |
| 2024-10-10 | $24.25 | $31.23 | 1,726,800 | — | — |
| 2024-10-09 | $24.35 | $31.36 | 1,129,500 | — | — |
| 2024-10-08 | $24.46 | $31.50 | 1,131,000 | — | — |
| 2024-10-07 | $24.37 | $31.39 | 1,229,700 | — | — |
| 2024-10-04 | $24.93 | $32.11 | 929,000 | — | — |
| 2024-10-03 | $24.75 | $31.88 | 1,390,700 | — | — |
| 2024-10-02 | $25.08 | $32.30 | 1,345,200 | — | — |
| 2024-10-01 | $25.46 | $32.79 | 1,500,700 | — | — |
| 2024-09-30 | $26.23 | $33.78 | 3,184,900 | — | — |
| 2024-09-27 | $25.65 | $33.04 | 1,489,800 | — | — |
| 2024-09-26 | $25.63 | $33.01 | 1,428,800 | — | — |
| 2024-09-25 | $25.55 | $32.91 | 1,738,900 | — | — |
| 2024-09-24 | $26.54 | $34.18 | 1,401,200 | — | — |
| 2024-09-23 | $27.06 | $34.85 | 895,200 | — | — |
| 2024-09-20 | $27.13 | $34.94 | 2,640,900 | — | — |
| 2024-09-19 | $27.77 | $35.77 | 977,500 | — | — |
| 2024-09-18 | $28.16 | $36.27 | 790,800 | — | — |
| 2024-09-17 | $28.02 | $36.09 | 1,187,100 | — | — |
| 2024-09-16 | $28.21 | $36.33 | 985,100 | — | — |
| 2024-09-13 | $27.75 | $35.74 | 692,500 | — | — |
| 2024-09-12 | $27.14 | $34.96 | 892,100 | — | — |
| 2024-09-11 | $26.73 | $34.43 | 788,800 | — | — |
| 2024-09-10 | $27.15 | $34.97 | 982,100 | — | — |
| 2024-09-09 | $26.62 | $34.29 | 1,306,800 | — | — |
| 2024-09-06 | $27.69 | $35.66 | 1,056,400 | — | — |
| 2024-09-05 | $28.18 | $36.29 | 835,900 | — | — |
| 2024-09-04 | $28.49 | $36.69 | 819,300 | — | — |
| 2024-09-03 | $28.57 | $36.80 | 1,538,300 | — | — |
| 2024-08-30 | $29.10 | $37.48 | 845,900 | — | — |
| 2024-08-29 | $29.00 | $37.00 | 908,400 | — | — |
| 2024-08-28 | $29.23 | $37.29 | 789,800 | — | — |
| 2024-08-27 | $29.27 | $37.34 | 695,900 | — | — |
| 2024-08-26 | $29.22 | $37.28 | 1,346,900 | — | — |
| 2024-08-23 | $29.25 | $37.31 | 1,052,700 | — | — |
| 2024-08-22 | $28.14 | $35.90 | 843,400 | — | — |
| 2024-08-21 | $28.38 | $36.20 | 1,182,900 | — | — |
| 2024-08-20 | $27.81 | $35.48 | 1,305,200 | — | — |
| 2024-08-19 | $27.61 | $35.22 | 915,000 | — | — |
| 2024-08-16 | $27.68 | $35.31 | 918,300 | — | — |
| 2024-08-15 | $27.56 | $35.16 | 911,900 | — | — |
| 2024-08-14 | $26.87 | $34.28 | 698,600 | — | — |
| 2024-08-13 | $26.80 | $34.19 | 1,001,800 | — | — |
| 2024-08-12 | $26.43 | $33.72 | 1,038,500 | — | — |
| 2024-08-09 | $26.92 | $34.34 | 1,309,000 | — | — |
| 2024-08-08 | $27.91 | $35.61 | 740,800 | — | — |
| 2024-08-07 | $27.76 | $35.41 | 1,781,500 | — | — |
| 2024-08-06 | $28.39 | $36.22 | 2,158,200 | — | — |
| 2024-08-05 | $28.70 | $36.61 | 2,934,400 | — | — |
| 2024-08-02 | $27.58 | $35.18 | 3,935,300 | — | — |
| 2024-08-01 | $28.18 | $35.95 | 2,365,600 | — | — |
| 2024-07-31 | $28.27 | $36.06 | 2,175,600 | — | — |
| 2024-07-30 | $28.29 | $36.09 | 1,758,500 | — | — |
| 2024-07-29 | $27.96 | $35.67 | 1,441,100 | — | — |
| 2024-07-26 | $28.11 | $35.86 | 786,300 | — | — |
| 2024-07-25 | $28.07 | $35.81 | 1,363,400 | — | — |
| 2024-07-24 | $27.94 | $35.64 | 1,328,300 | — | — |
| 2024-07-23 | $27.91 | $35.61 | 994,500 | — | — |
| 2024-07-22 | $27.75 | $35.40 | 995,500 | — | — |
| 2024-07-19 | $28.00 | $35.72 | 1,660,300 | — | — |
| 2024-07-18 | $27.65 | $35.27 | 1,947,100 | — | — |
| 2024-07-17 | $27.72 | $35.36 | 1,788,400 | — | — |
| 2024-07-16 | $27.09 | $34.56 | 1,189,600 | — | — |
| 2024-07-15 | $26.90 | $34.32 | 1,550,800 | — | — |
| 2024-07-12 | $27.48 | $35.06 | 1,238,300 | — | — |
| 2024-07-11 | $27.84 | $35.52 | 1,701,300 | — | — |
| 2024-07-10 | $27.16 | $34.65 | 1,880,000 | — | — |
| 2024-07-09 | $26.49 | $33.79 | 1,704,700 | — | — |
| 2024-07-08 | $25.72 | $32.81 | 1,063,800 | — | — |
| 2024-07-05 | $25.44 | $32.45 | 2,062,600 | — | — |
| 2024-07-03 | $26.19 | $33.41 | 812,100 | — | — |
| 2024-07-02 | $25.99 | $33.16 | 1,115,800 | — | — |
| 2024-07-01 | $26.25 | $33.49 | 1,217,100 | — | — |
| 2024-06-28 | $25.68 | $32.76 | 2,043,000 | — | — |
| 2024-06-27 | $25.43 | $32.44 | 1,889,200 | — | — |
| 2024-06-26 | $25.74 | $32.84 | 970,700 | — | — |
| 2024-06-25 | $25.60 | $32.66 | 1,132,800 | — | — |
| 2024-06-24 | $26.12 | $33.32 | 1,071,000 | — | — |
| 2024-06-21 | $25.78 | $32.89 | 3,277,900 | — | — |
| 2024-06-20 | $25.61 | $32.67 | 1,278,400 | — | — |
| 2024-06-18 | $25.55 | $32.59 | 1,877,600 | — | — |
| 2024-06-17 | $26.23 | $33.46 | 1,002,200 | — | — |
| 2024-06-14 | $26.85 | $34.25 | 1,461,800 | — | — |
| 2024-06-13 | $27.39 | $34.94 | 1,559,600 | — | — |
| 2024-06-12 | $27.84 | $35.52 | 1,500,200 | — | — |
| 2024-06-11 | $28.23 | $36.01 | 2,415,500 | — | — |
| 2024-06-10 | $27.26 | $34.78 | 1,124,000 | — | — |
| 2024-06-07 | $26.94 | $34.37 | 1,225,800 | — | — |
| 2024-06-06 | $27.00 | $34.44 | 2,617,100 | — | — |
| 2024-06-05 | $26.40 | $33.68 | 2,772,300 | — | — |
| 2024-06-04 | $27.16 | $34.65 | 1,584,900 | — | — |
| 2024-06-03 | $27.64 | $35.26 | 2,290,800 | — | — |
| 2024-05-31 | $27.53 | $35.12 | 1,752,200 | — | — |
| 2024-05-30 | $27.57 | $34.82 | 2,308,700 | — | — |
| 2024-05-29 | $27.20 | $34.35 | 1,555,100 | — | — |
| 2024-05-28 | $27.33 | $34.52 | 1,178,200 | — | — |
| 2024-05-24 | $27.88 | $35.21 | 1,808,500 | — | — |
| 2024-05-23 | $28.12 | $35.51 | 2,330,800 | — | — |
| 2024-05-22 | $29.33 | $37.04 | 1,563,800 | — | — |
| 2024-05-21 | $29.71 | $37.52 | 1,744,700 | — | — |
| 2024-05-20 | $29.54 | $37.31 | 1,500,400 | — | — |
| 2024-05-17 | $29.83 | $37.67 | 1,273,100 | — | — |
| 2024-05-16 | $30.10 | $38.01 | 1,552,000 | — | — |
| 2024-05-15 | $30.22 | $38.17 | 1,987,500 | — | — |
| 2024-05-14 | $30.29 | $38.25 | 1,359,100 | — | — |
| 2024-05-13 | $30.80 | $38.90 | 1,246,400 | — | — |
| 2024-05-10 | $30.71 | $38.78 | 782,700 | — | — |
| 2024-05-09 | $31.02 | $39.18 | 1,093,700 | — | — |
| 2024-05-08 | $31.11 | $39.29 | 1,711,100 | — | — |
| 2024-05-07 | $30.15 | $38.08 | 3,898,100 | — | — |
| 2024-05-06 | $33.43 | $42.22 | 1,730,300 | — | — |
| 2024-05-03 | $32.79 | $41.41 | 981,800 | — | — |
| 2024-05-02 | $33.06 | $41.75 | 919,500 | — | — |
| 2024-05-01 | $32.90 | $41.55 | 2,413,700 | — | — |
| 2024-04-30 | $32.66 | $41.25 | 1,066,400 | — | — |
| 2024-04-29 | $32.81 | $41.44 | 869,000 | — | — |
| 2024-04-26 | $31.94 | $40.34 | 946,300 | — | — |
| 2024-04-25 | $31.27 | $39.49 | 1,084,200 | — | — |
| 2024-04-24 | $31.23 | $39.44 | 963,700 | — | — |
| 2024-04-23 | $30.49 | $38.51 | 1,113,000 | — | — |
| 2024-04-22 | $30.06 | $37.96 | 1,415,800 | — | — |
| 2024-04-19 | $30.80 | $38.90 | 1,168,200 | — | — |
| 2024-04-18 | $29.94 | $37.81 | 971,500 | — | — |
| 2024-04-17 | $30.04 | $37.94 | 777,000 | — | — |
| 2024-04-16 | $29.96 | $37.84 | 1,451,000 | — | — |
| 2024-04-15 | $30.13 | $38.05 | 1,663,100 | — | — |
| 2024-04-12 | $30.32 | $38.29 | 1,301,000 | — | — |
| 2024-04-11 | $31.28 | $39.50 | 811,800 | — | — |
| 2024-04-10 | $31.54 | $39.83 | 942,600 | — | — |
| 2024-04-09 | $32.22 | $40.69 | 1,191,000 | — | — |
| 2024-04-08 | $31.75 | $40.10 | 1,330,800 | — | — |
| 2024-04-05 | $31.40 | $39.66 | 870,400 | — | — |
| 2024-04-04 | $31.45 | $39.72 | 2,001,400 | — | — |
| 2024-04-03 | $31.03 | $39.19 | 1,457,800 | — | — |
| 2024-04-02 | $31.32 | $39.56 | 1,105,600 | — | — |
| 2024-04-01 | $32.11 | $40.55 | 946,000 | — | — |
| 2024-03-28 | $32.19 | $40.65 | 1,583,400 | — | — |
| 2024-03-27 | $31.46 | $39.73 | 1,263,700 | — | — |
| 2024-03-26 | $30.80 | $38.90 | 1,256,100 | — | — |
| 2024-03-25 | $31.01 | $39.16 | 1,480,300 | — | — |
| 2024-03-22 | $31.32 | $39.56 | 1,648,600 | — | — |
| 2024-03-21 | $31.58 | $39.88 | 1,757,600 | — | — |
| 2024-03-20 | $31.30 | $39.53 | 1,395,500 | — | — |
| 2024-03-19 | $30.24 | $38.19 | 1,263,600 | — | — |
| 2024-03-18 | $30.01 | $37.90 | 1,255,600 | — | — |
| 2024-03-15 | $30.37 | $38.36 | 4,215,100 | — | — |
| 2024-03-14 | $30.87 | $38.99 | 1,731,100 | — | — |
| 2024-03-13 | $31.02 | $39.18 | 2,102,400 | — | — |
| 2024-03-12 | $30.55 | $38.58 | 2,209,300 | — | — |
| 2024-03-11 | $30.59 | $38.63 | 2,728,200 | — | — |
| 2024-03-08 | $30.25 | $38.20 | 2,861,100 | — | — |
| 2024-03-07 | $29.69 | $37.50 | 4,493,500 | — | — |
| 2024-03-06 | $28.09 | $35.13 | 4,022,800 | — | — |
| 2024-03-05 | $27.26 | $34.09 | 3,472,400 | — | — |
| 2024-03-04 | $26.23 | $32.80 | 4,444,600 | — | — |
| 2024-03-01 | $26.33 | $32.93 | 5,798,800 | — | — |
| 2024-02-29 | $26.26 | $32.84 | 5,290,100 | — | — |
| 2024-02-28 | $26.41 | $33.03 | 6,364,100 | — | — |
| 2024-02-27 | $27.30 | $34.14 | 10,621,800 | — | — |
| 2024-02-26 | $32.17 | $40.23 | 2,160,500 | — | — |
| 2024-02-23 | $32.15 | $40.20 | 1,087,200 | — | — |
| 2024-02-22 | $31.81 | $39.78 | 1,438,100 | — | — |
| 2024-02-21 | $32.00 | $40.02 | 820,400 | — | — |
| 2024-02-20 | $32.32 | $40.42 | 1,629,500 | — | — |
| 2024-02-16 | $32.03 | $40.05 | 1,416,000 | — | — |
| 2024-02-15 | $32.36 | $40.47 | 1,094,300 | — | — |
| 2024-02-14 | $31.56 | $39.47 | 1,248,000 | — | — |
| 2024-02-13 | $31.76 | $39.72 | 1,336,400 | — | — |
| 2024-02-12 | $32.40 | $40.52 | 907,700 | — | — |
| 2024-02-09 | $31.88 | $39.87 | 825,700 | — | — |
| 2024-02-08 | $31.86 | $39.84 | 979,200 | — | — |
| 2024-02-07 | $31.91 | $39.90 | 1,021,200 | — | — |
| 2024-02-06 | $32.15 | $40.20 | 1,217,500 | — | — |
| 2024-02-05 | $32.03 | $40.05 | 793,500 | — | — |
| 2024-02-02 | $32.28 | $40.37 | 849,400 | — | — |
| 2024-02-01 | $32.28 | $40.37 | 1,374,500 | — | — |
| 2024-01-31 | $32.08 | $40.12 | 5,546,900 | — | — |
| 2024-01-30 | $32.75 | $40.95 | 1,372,000 | — | — |
| 2024-01-29 | $33.17 | $41.48 | 1,012,800 | — | — |
| 2024-01-26 | $33.44 | $41.82 | 874,500 | — | — |
| 2024-01-25 | $33.12 | $41.42 | 1,174,900 | — | — |
| 2024-01-24 | $33.01 | $41.28 | 1,021,400 | — | — |
| 2024-01-23 | $33.25 | $41.58 | 1,054,400 | — | — |
| 2024-01-22 | $33.64 | $42.07 | 1,710,900 | — | — |
| 2024-01-19 | $33.09 | $41.38 | 947,200 | — | — |
| 2024-01-18 | $32.78 | $40.99 | 1,312,000 | — | — |
| 2024-01-17 | $32.73 | $40.93 | 899,500 | — | — |
| 2024-01-16 | $33.00 | $41.27 | 1,340,000 | — | — |
| 2024-01-12 | $33.00 | $41.27 | 900,300 | — | — |
| 2024-01-11 | $32.95 | $41.20 | 893,600 | — | — |
| 2024-01-10 | $33.34 | $41.69 | 1,157,600 | — | — |
| 2024-01-09 | $33.87 | $42.36 | 886,200 | — | — |
| 2024-01-08 | $34.14 | $42.69 | 1,090,000 | — | — |
| 2024-01-05 | $33.91 | $42.41 | 1,209,500 | — | — |
| 2024-01-04 | $33.59 | $42.01 | 1,631,400 | — | — |
| 2024-01-03 | $33.33 | $41.68 | 2,008,800 | — | — |
| 2024-01-02 | $33.17 | $41.48 | 1,829,700 | — | — |